Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 34.64 34.82 34.03 34.28 469,709 -0.66(-1.89%)
Apr 11, 2024 35.23 35.65 34.40 34.94 602,361 -0.44(-1.24%)
Apr 10, 2024 35.17 35.86 34.75 35.38 487,563 -0.81(-2.24%)
Apr 09, 2024 36.15 36.59 35.78 36.19 407,666 -0.28(-0.77%)
Apr 08, 2024 35.65 37.21 35.65 36.47 553,408 +0.99(+2.79%)
Apr 05, 2024 35.46 35.67 34.68 35.48 699,222 -0.13(-0.37%)
Apr 04, 2024 36.76 36.96 35.41 35.61 774,939 +0.22(+0.62%)
Apr 03, 2024 34.84 35.96 34.84 35.39 527,455 +0.40(+1.14%)
Apr 02, 2024 35.79 36.19 34.75 34.99 727,676 -0.99(-2.75%)
Apr 01, 2024 37.37 37.48 35.80 35.98 670,944 -1.26(-3.38%)
Mar 28, 2024 37.27 37.96 36.92 37.24 405,607 -0.38(-1.01%)
Mar 27, 2024 37.44 37.75 36.87 37.62 559,399 +0.65(+1.76%)
Mar 26, 2024 35.82 37.28 35.82 36.97 1,058,352 +1.27(+3.56%)
Mar 25, 2024 35.60 36.22 35.01 35.70 458,261 +0.11(+0.31%)
Mar 22, 2024 38.23 38.28 35.55 35.59 1,047,501 -2.90(-7.53%)
Mar 21, 2024 40.60 40.86 37.70 38.49 1,109,526 -1.67(-4.16%)
Mar 20, 2024 39.01 40.45 38.59 40.16 971,752 +1.03(+2.63%)
Mar 19, 2024 38.45 39.49 38.37 39.13 692,595 +0.76(+1.98%)
Mar 18, 2024 37.01 38.45 36.81 38.37 793,751 +1.18(+3.17%)
Mar 15, 2024 37.00 37.97 36.76 37.19 1,187,626 -0.41(-1.09%)
Mar 14, 2024 38.44 38.73 37.08 37.60 1,050,452 -0.82(-2.13%)
Mar 13, 2024 36.49 38.49 36.49 38.42 1,519,695 +1.74(+4.74%)
Mar 12, 2024 36.56 36.90 35.87 36.68 983,983 +0.18(+0.49%)
Mar 11, 2024 38.40 38.79 36.34 36.50 1,061,977 -2.42(-6.22%)
Mar 08, 2024 37.86 39.19 37.65 38.92 2,080,818 +1.48(+3.95%)
Mar 07, 2024 37.72 38.11 37.18 37.44 577,912 -0.12(-0.32%)
Mar 06, 2024 38.07 38.41 37.21 37.56 536,297 -0.25(-0.66%)
Mar 05, 2024 37.03 38.80 36.90 37.81 1,224,917 +0.41(+1.10%)
Mar 04, 2024 38.24 38.59 37.23 37.40 592,715 -0.88(-2.30%)
Mar 01, 2024 38.36 38.58 37.94 38.28 832,006 +0.00(+0.00%)
Feb 29, 2024 37.99 38.63 37.69 38.28 771,214 +0.84(+2.24%)
Feb 28, 2024 36.67 37.78 36.67 37.44 490,018 +0.22(+0.59%)
Feb 27, 2024 37.14 37.71 36.88 37.22 604,494 +0.48(+1.31%)
Feb 26, 2024 36.53 37.08 36.40 36.74 581,647 -0.04(-0.11%)
Feb 23, 2024 36.84 37.20 36.49 36.78 413,458 +0.08(+0.22%)
Feb 22, 2024 36.64 37.00 36.35 36.70 581,055 +0.09(+0.25%)
Feb 21, 2024 38.56 38.71 36.35 36.61 914,860 -1.12(-2.97%)
Feb 20, 2024 36.76 38.30 36.42 37.73 652,838 +0.53(+1.42%)
Feb 16, 2024 37.36 37.91 36.76 37.20 513,305 -0.37(-0.98%)
Feb 15, 2024 37.35 38.06 37.11 37.57 640,225 +0.26(+0.70%)
Feb 14, 2024 37.17 37.58 36.17 37.31 490,803 +0.70(+1.91%)
Feb 13, 2024 36.18 37.12 35.78 36.61 888,031 -0.76(-2.03%)
Feb 12, 2024 35.70 37.68 35.63 37.37 647,036 +1.91(+5.39%)
Feb 09, 2024 35.31 35.66 34.60 35.46 494,094 +0.14(+0.40%)
Feb 08, 2024 34.21 35.40 33.70 35.32 431,207 +0.90(+2.61%)
Feb 07, 2024 34.12 34.45 33.42 34.42 442,831 +0.35(+1.02%)
Feb 06, 2024 33.99 34.59 33.76 34.07 406,351 -0.04(-0.12%)
Feb 05, 2024 34.66 34.68 33.79 34.11 637,080 -1.17(-3.32%)
Feb 02, 2024 35.68 35.79 35.09 35.28 517,851 -0.82(-2.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.